Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.10 | 21.50 | 21.08 | 21.10 | 22,082 | +0.08(+0.38%) |
Jan 28, 2010 | 21.15 | 21.19 | 20.91 | 21.02 | 23,351 | -0.13(-0.61%) |
Jan 27, 2010 | 20.90 | 21.20 | 20.90 | 21.15 | 23,299 | -0.12(-0.56%) |
Jan 26, 2010 | 21.20 | 21.60 | 21.18 | 21.27 | 21,928 | -0.58(-2.65%) |
Jan 25, 2010 | 22.00 | 22.00 | 21.83 | 21.85 | 33,278 | +0.55(+2.58%) |
Jan 22, 2010 | 21.25 | 21.63 | 20.15 | 21.30 | 29,815 | +0.29(+1.38%) |
Jan 21, 2010 | 21.30 | 21.50 | 21.01 | 21.01 | 47,206 | -0.29(-1.36%) |
Jan 20, 2010 | 21.40 | 21.64 | 21.20 | 21.30 | 47,827 | -0.35(-1.62%) |
Jan 19, 2010 | 21.35 | 21.75 | 21.35 | 21.65 | 30,528 | +0.15(+0.70%) |
Jan 15, 2010 | 21.50 | 21.50 | 21.50 | 0 | -0.11(-0.51%) | |
Jan 14, 2010 | 21.70 | 21.75 | 21.61 | 21.61 | 11,821 | +0.30(+1.41%) |
Jan 13, 2010 | 21.25 | 21.57 | 21.25 | 21.31 | 24,409 | +0.06(+0.28%) |
Jan 12, 2010 | 21.20 | 21.55 | 21.20 | 21.25 | 34,041 | -0.42(-1.94%) |
Jan 11, 2010 | 21.66 | 21.78 | 21.66 | 21.67 | 16,520 | -0.03(-0.14%) |
Jan 08, 2010 | 21.70 | 21.90 | 21.65 | 21.70 | 22,643 | -0.10(-0.46%) |
Jan 07, 2010 | 21.90 | 21.90 | 21.56 | 21.80 | 25,314 | -0.33(-1.49%) |
Jan 06, 2010 | 22.15 | 22.34 | 22.10 | 22.13 | 14,686 | -0.07(-0.32%) |
Jan 05, 2010 | 22.45 | 22.48 | 22.20 | 22.20 | 15,741 | -0.25(-1.11%) |
Jan 04, 2010 | 22.10 | 22.45 | 22.10 | 22.45 | 29,082 | +0.50(+2.28%) |
Dec 31, 2009 | 21.95 | 21.95 | 21.95 | 0 | +0.04(+0.18%) | |
Dec 30, 2009 | 21.90 | 22.00 | 21.90 | 21.91 | 34,657 | -0.01(-0.05%) |
Dec 29, 2009 | 21.81 | 22.00 | 21.81 | 21.92 | 20,755 | +0.19(+0.87%) |
Dec 28, 2009 | 21.76 | 21.85 | 21.70 | 21.73 | 16,671 | +0.03(+0.14%) |
Dec 24, 2009 | 21.50 | 21.70 | 21.50 | 21.70 | 32,254 | +0.25(+1.17%) |
Dec 23, 2009 | 21.45 | 21.73 | 21.43 | 21.45 | 26,296 | -0.04(-0.19%) |
Dec 22, 2009 | 21.40 | 21.60 | 21.40 | 21.49 | 20,470 | +0.37(+1.75%) |
Dec 21, 2009 | 21.39 | 21.39 | 21.09 | 21.12 | 30,583 | -0.37(-1.72%) |
Dec 18, 2009 | 21.35 | 21.70 | 21.35 | 21.49 | 28,505 | +0.21(+0.99%) |
Dec 17, 2009 | 21.45 | 21.45 | 21.25 | 21.28 | 122,209 | -0.52(-2.39%) |
Dec 16, 2009 | 21.71 | 21.90 | 21.71 | 21.80 | 29,911 | +0.35(+1.63%) |
Dec 15, 2009 | 21.65 | 21.75 | 21.45 | 21.45 | 33,799 | -0.25(-1.15%) |
Dec 14, 2009 | 21.70 | 21.77 | 21.70 | 21.70 | 14,166 | +0.05(+0.23%) |
Dec 11, 2009 | 21.65 | 21.85 | 21.65 | 21.65 | 20,786 | +0.10(+0.46%) |
Dec 10, 2009 | 21.30 | 21.55 | 21.30 | 21.55 | 48,719 | +0.15(+0.70%) |
Dec 09, 2009 | 21.65 | 21.65 | 21.33 | 21.40 | 42,233 | +0.25(+1.18%) |
Dec 08, 2009 | 21.30 | 21.50 | 21.15 | 21.15 | 66,187 | -0.37(-1.72%) |
Dec 07, 2009 | 21.50 | 21.65 | 21.50 | 21.52 | 18,306 | +0.01(+0.05%) |
Dec 04, 2009 | 21.80 | 21.85 | 21.51 | 21.51 | 16,200 | -0.29(-1.33%) |
Dec 03, 2009 | 21.85 | 22.00 | 21.80 | 21.80 | 21,311 | +0.00(+0.00%) |
Dec 02, 2009 | 21.70 | 21.95 | 21.70 | 21.80 | 23,372 | +0.25(+1.16%) |
Dec 01, 2009 | 21.70 | 21.70 | 21.42 | 21.55 | 20,950 | +0.45(+2.13%) |
Nov 30, 2009 | 21.15 | 21.35 | 21.00 | 21.10 | 66,162 | -0.10(-0.47%) |
Nov 27, 2009 | 21.15 | 21.35 | 21.15 | 21.20 | 20,023 | +0.00(+0.00%) |
Nov 25, 2009 | 21.15 | 21.35 | 21.15 | 21.20 | 20,680 | +0.05(+0.24%) |
Nov 24, 2009 | 21.10 | 21.40 | 21.07 | 21.15 | 31,202 | +0.05(+0.24%) |
Nov 23, 2009 | 21.10 | 21.35 | 20.91 | 21.10 | 23,274 | +0.00(+0.00%) |
Nov 20, 2009 | 20.85 | 21.15 | 20.85 | 21.10 | 408,156 | +0.10(+0.48%) |
Nov 19, 2009 | 21.10 | 21.39 | 20.85 | 21.00 | 73,605 | -0.06(-0.28%) |
Nov 18, 2009 | 21.25 | 21.25 | 20.90 | 21.06 | 43,824 | -0.54(-2.50%) |
Nov 17, 2009 | 21.25 | 21.60 | 21.25 | 21.60 | 26,908 | +0.34(+1.60%) |
Nov 16, 2009 | 21.15 | 21.50 | 21.15 | 21.26 | 18,813 | +0.16(+0.76%) |
Nov 13, 2009 | 21.20 | 21.25 | 21.10 | 21.10 | 30,004 | +0.20(+0.96%) |
Nov 12, 2009 | 21.00 | 21.25 | 20.90 | 20.90 | 27,821 | -0.45(-2.11%) |
Nov 11, 2009 | 21.35 | 21.55 | 21.35 | 21.35 | 103,800 | +0.31(+1.47%) |
Nov 10, 2009 | 21.05 | 21.19 | 21.03 | 21.04 | 79,016 | +0.00(+0.00%) |
Nov 09, 2009 | 21.00 | 21.10 | 20.93 | 21.04 | 1,770,335 | +0.15(+0.72%) |
Nov 06, 2009 | 20.94 | 21.00 | 20.70 | 20.89 | 957,810 | +0.08(+0.38%) |
Nov 05, 2009 | 20.50 | 20.93 | 20.50 | 20.81 | 757,057 | +0.00(+0.00%) |
Nov 04, 2009 | 20.75 | 20.95 | 20.75 | 20.81 | 25,599 | +0.09(+0.43%) |
Nov 03, 2009 | 20.75 | 20.75 | 20.55 | 20.72 | 37,106 | -0.24(-1.15%) |